2723.TW2723.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $73.80 | $74.60 | $73.60 | $74.00 | 337,388 |
| 1/14/2026 | $73.60 | $73.60 | $72.70 | $73.30 | 270,671 |
| 1/13/2026 | $74.80 | $74.80 | $72.50 | $73.10 | 637,974 |
| 1/12/2026 | $72.00 | $74.80 | $71.30 | $74.70 | 1.56M |
| 1/9/2026 | $71.00 | $71.30 | $70.00 | $70.10 | 218,252 |
| 1/8/2026 | $69.80 | $71.40 | $69.80 | $70.70 | 205,280 |
| 1/7/2026 | $69.90 | $71.00 | $69.60 | $70.20 | 266,203 |
| 1/6/2026 | $69.70 | $70.90 | $69.60 | $69.60 | 234,349 |
| 1/5/2026 | $70.00 | $70.00 | $68.60 | $69.70 | 328,169 |
| 1/2/2026 | $70.80 | $71.40 | $69.50 | $69.80 | 353,390 |
| 12/31/2025 | $72.20 | $72.20 | $70.80 | $70.80 | 215,035 |
| 12/30/2025 | $71.00 | $72.20 | $70.40 | $71.70 | 438,618 |
| 12/29/2025 | $71.10 | $73.10 | $71.10 | $71.70 | 629,429 |
| 12/26/2025 | $70.10 | $70.50 | $69.40 | $70.40 | 224,334 |
| 12/24/2025 | $71.30 | $71.60 | $69.80 | $70.00 | 311,956 |
| 12/23/2025 | $72.40 | $72.50 | $71.10 | $71.20 | 354,491 |
| 12/22/2025 | $70.00 | $72.40 | $69.80 | $71.70 | 790,411 |
| 12/19/2025 | $68.10 | $69.40 | $68.10 | $69.40 | 341,299 |
| 12/18/2025 | $67.20 | $68.40 | $66.90 | $67.90 | 306,940 |
| 12/17/2025 | $68.40 | $69.40 | $67.00 | $67.00 | 482,344 |
| 12/16/2025 | $68.20 | $68.90 | $68.00 | $68.40 | 568,206 |
| 12/15/2025 | $66.10 | $69.50 | $66.10 | $68.80 | 409,671 |
| 12/12/2025 | $68.40 | $68.50 | $66.70 | $66.70 | 285,773 |
| 12/11/2025 | $67.10 | $67.20 | $66.30 | $66.90 | 166,108 |
| 12/10/2025 | $67.40 | $67.40 | $66.00 | $66.70 | 168,562 |
| 12/9/2025 | $67.50 | $68.10 | $66.50 | $66.60 | 188,309 |
| 12/8/2025 | $67.80 | $68.90 | $67.00 | $67.00 | 265,422 |
| 12/5/2025 | $68.10 | $68.10 | $66.90 | $67.80 | 250,301 |
| 12/4/2025 | $68.00 | $68.30 | $67.60 | $68.10 | 284,545 |
| 12/3/2025 | $67.50 | $68.40 | $66.90 | $68.00 | 407,522 |
| 12/2/2025 | $67.50 | $67.80 | $65.90 | $67.40 | 640,949 |
| 12/1/2025 | $68.10 | $68.50 | $66.60 | $66.90 | 464,569 |
| 11/28/2025 | $69.90 | $71.30 | $68.20 | $68.20 | 614,122 |
| 11/27/2025 | $69.20 | $70.00 | $68.00 | $69.90 | 570,138 |
| 11/26/2025 | $65.30 | $69.60 | $65.20 | $69.60 | 808,601 |
| 11/25/2025 | $64.00 | $65.70 | $64.00 | $65.10 | 565,447 |
| 11/24/2025 | $61.70 | $64.50 | $61.50 | $64.00 | 2.66M |
| 11/21/2025 | $60.30 | $60.80 | $59.60 | $60.80 | 604,848 |
| 11/20/2025 | $60.30 | $60.70 | $59.50 | $60.40 | 629,332 |
| 11/19/2025 | $60.20 | $60.90 | $59.00 | $60.20 | 1.05M |
| 11/18/2025 | $61.00 | $61.20 | $59.80 | $60.20 | 995,398 |
| 11/17/2025 | $63.80 | $63.80 | $60.60 | $61.30 | 1.01M |
| 11/14/2025 | $64.80 | $64.80 | $63.20 | $63.20 | 917,915 |
| 11/13/2025 | $67.60 | $67.60 | $65.00 | $65.30 | 715,656 |
| 11/12/2025 | $63.90 | $67.80 | $63.90 | $67.30 | 918,105 |
| 11/11/2025 | $68.00 | $68.00 | $66.50 | $67.00 | 475,726 |
| 11/10/2025 | $69.20 | $69.40 | $68.00 | $68.00 | 428,987 |
| 11/7/2025 | $70.00 | $70.10 | $69.10 | $69.30 | 185,044 |
| 11/6/2025 | $69.70 | $70.20 | $69.00 | $70.20 | 250,344 |
| 11/5/2025 | $70.30 | $70.30 | $68.70 | $69.20 | 249,018 |
| 11/4/2025 | $70.30 | $70.90 | $69.30 | $70.00 | 338,309 |
| 11/3/2025 | $70.00 | $70.60 | $70.00 | $70.30 | 153,833 |
| 10/31/2025 | $70.80 | $70.80 | $69.90 | $69.90 | 163,419 |
| 10/30/2025 | $70.90 | $71.30 | $70.10 | $70.10 | 187,360 |
| 10/29/2025 | $70.90 | $71.00 | $70.00 | $70.70 | 242,186 |
| 10/28/2025 | $71.50 | $71.70 | $70.80 | $70.80 | 182,003 |
| 10/27/2025 | $73.00 | $73.10 | $70.80 | $71.10 | 339,133 |
| 10/23/2025 | $72.40 | $72.40 | $71.40 | $72.40 | 131,182 |
| 10/22/2025 | $71.10 | $72.40 | $71.10 | $72.40 | 215,718 |
| 10/21/2025 | $71.40 | $71.70 | $70.40 | $70.80 | 201,771 |
| 10/20/2025 | $71.00 | $71.30 | $70.20 | $70.30 | 172,371 |
| 10/17/2025 | $70.50 | $71.50 | $70.40 | $70.90 | 168,166 |